CIFS - China Internet Nationwide Financial Services Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 17, 20181.261.291.151.171.17131,100
Dec 14, 20181.201.381.201.291.29137,100
Dec 13, 20181.181.261.171.211.21123,600
Dec 12, 20181.441.441.111.281.28288,900
Dec 11, 20181.341.441.301.361.36127,000
Dec 10, 20181.211.451.101.411.41511,300
Dec 07, 20181.381.401.251.251.25239,000
Dec 06, 20181.421.451.311.421.42215,600
Dec 04, 20181.601.681.421.461.46459,600
Dec 03, 20181.951.951.581.601.60580,600
Nov 30, 20181.761.791.601.631.63323,500
Nov 29, 20181.751.801.651.781.78234,300
Nov 28, 20181.721.821.711.791.79150,400
Nov 27, 20181.821.881.651.711.71103,800
Nov 26, 20181.691.951.681.831.83436,700
Nov 23, 20181.651.741.641.691.6931,300
Nov 21, 20181.571.751.571.691.69175,400
Nov 20, 20181.611.681.511.511.51224,400
Nov 19, 20181.721.771.631.661.66174,300
Nov 16, 20181.771.781.701.771.77125,900
Nov 15, 20181.611.811.611.741.74228,700
Nov 14, 20181.741.781.581.651.65215,400
Nov 13, 20181.831.831.751.791.79149,500
Nov 12, 20181.821.871.731.831.83144,700
Nov 09, 20181.911.911.661.831.83559,600
Nov 08, 20182.172.221.931.961.96323,300
Nov 07, 20182.142.311.962.152.15748,700
Nov 06, 20181.902.091.852.072.07359,000
Nov 05, 20182.142.161.821.921.92902,000
Nov 02, 20181.982.601.962.142.146,481,000
Nov 01, 20181.751.751.421.661.661,119,300
Oct 31, 20181.982.051.681.751.75480,100
Oct 30, 20182.022.031.732.002.00212,300
Oct 29, 20182.152.212.002.012.01425,100
Oct 26, 20182.202.302.102.102.10476,900
Oct 25, 20182.202.452.002.382.38909,100
Oct 24, 20182.702.742.312.332.33520,200
Oct 23, 20182.762.782.622.732.73362,100
Oct 22, 20183.113.132.762.812.81896,100
Oct 19, 20183.563.693.003.243.241,721,000
Oct 18, 20183.353.803.063.473.472,456,900
Oct 17, 20182.723.662.583.453.452,603,700
Oct 16, 20182.872.962.562.742.74570,900
Oct 15, 20183.143.142.502.772.771,744,500
Oct 12, 20183.363.842.893.583.582,600,800
Oct 11, 20185.335.332.453.023.021,863,700
Oct 10, 20185.475.595.345.425.4241,700
Oct 09, 20185.565.685.115.435.4356,500
Oct 08, 20185.845.965.545.685.6886,900
Oct 05, 20186.216.365.726.026.0241,500
Oct 04, 20187.087.356.076.316.31112,400
Oct 03, 20187.037.796.917.107.10108,100
Oct 02, 20187.517.556.917.017.01148,800
Oct 01, 20188.558.557.577.737.73163,200
Sep 28, 20189.049.258.428.588.5867,500
Sep 27, 20188.909.308.909.059.0558,500
Sep 26, 20188.529.118.528.978.9770,900
Sep 25, 20188.778.828.278.518.5171,000
Sep 24, 20188.948.958.528.778.7751,200
Sep 21, 20189.639.718.658.968.96170,000
Sep 20, 20189.439.919.339.649.6492,300
Sep 19, 20189.009.628.099.569.56307,400
Sep 18, 201811.8311.948.879.009.00380,700
Sep 17, 201812.9914.7510.3711.2011.20646,200
Sep 14, 201811.0912.9211.0412.7912.79392,500
Sep 13, 20189.7711.309.7711.0411.04341,500
Sep 12, 20188.0710.858.079.809.80372,500
Sep 11, 20188.909.097.998.188.1892,100
Sep 10, 20189.139.498.808.858.8575,400
Sep 07, 20189.109.398.949.299.2954,500
Sep 06, 20189.709.788.509.249.2497,200
Sep 05, 201810.1210.289.399.509.50106,400
Sep 04, 201810.0010.869.8510.2110.2184,900
Aug 31, 201811.0111.299.9210.0110.01113,600
Aug 30, 201811.9012.1911.0011.1011.1052,600
Aug 29, 201812.2012.4011.8212.0912.0932,700
Aug 28, 201812.9012.9211.8612.0812.0839,100
Aug 27, 201813.4713.5012.6012.8012.8078,300
Aug 24, 201813.0813.6712.0013.5013.50108,100
Aug 23, 201813.7313.9612.9113.2813.2893,600
Aug 22, 201814.0214.3014.0214.0614.0623,400
Aug 21, 201814.0914.3013.8614.1314.1336,600
Aug 20, 201814.5514.5513.6714.0914.0932,800
Aug 17, 201814.5414.8514.4014.5914.5949,200
Aug 16, 201814.3914.9614.1014.5614.5638,500
Aug 15, 201814.8514.9014.2014.4514.4536,600
Aug 14, 201815.1015.1714.6814.7514.7540,300
Aug 13, 201815.1515.4714.7014.9414.9442,600
Aug 10, 201814.9515.1414.7015.1415.1441,900
Aug 09, 201814.6115.0214.5014.8314.8334,000
Aug 08, 201814.3314.7514.3014.7414.7447,400
Aug 07, 201814.4914.8214.1714.4314.4351,300
Aug 06, 201814.4414.6014.3814.4814.4854,100
Aug 03, 201814.3614.5214.0214.3914.3925,900
Aug 02, 201814.2014.5013.8014.2114.2147,000
Aug 01, 201814.1114.7014.0514.2214.2262,800
Jul 31, 201814.3114.6414.3114.4214.4241,400
Jul 30, 201814.2114.5114.1314.2914.2921,500
Jul 27, 201814.5714.8114.0014.0814.0839,900
Jul 26, 201814.6014.6814.3414.5114.5129,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...